|
Closing price on 3/5/2014
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
11.00 |
| Volume |
8,100 |
| Split-adjusted Price |
3.30 |
|
|
MDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.30
|
8,100
|
|
|
3/4/2014
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.27
|
5,000
|
|
|
3/3/2014
|
-0.40 / -3.39%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
3.39
|
10,300
|
|
|
2/28/2014
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
3.51
|
2,600
|
|
|
2/27/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
3.54
|
7,300
|
|
|
2/26/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
3.54
|
2,300
|
|
|
2/25/2014
|
-0.30 / -2.44%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
3.57
|
8,500
|
|
|
2/24/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.10
|
12.30
|
12.30
|
3.65
|
28,500
|
|
|
2/21/2014
|
+1.00 / +8.77%
|
11.40
|
12.50
|
11.40
|
12.40
|
12.40
|
3.68
|
9,000
|
|
|
2/20/2014
|
-1.00 / -8.06%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
3.39
|
18,900
|
|
|
2/19/2014
|
+0.60 / +5.08%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
3.68
|
800
|
|
|
2/18/2014
|
+0.80 / +7.27%
|
10.90
|
11.80
|
10.80
|
11.80
|
11.80
|
3.51
|
36,300
|
|
|
2/17/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
3.27
|
2,000
|
|
|
2/14/2014
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.33
|
300
|
|
|
2/13/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
3.30
|
1,300
|
|
|
2/12/2014
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
11.00
|
3.27
|
1,000
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.27
|
0
|
|
|
2/10/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.27
|
0
|
|
|
2/7/2014
|
0.00 / 0.00%
|
10.10
|
11.00
|
10.00
|
11.00
|
11.00
|
3.27
|
2,500
|
|
|
2/6/2014
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
3.27
|
100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
0
|
|
|
1/24/2014
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
2.97
|
7,700
|
|
|
1/23/2014
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.97
|
0
|
|
|
1/22/2014
|
+0.40 / +4.17%
|
10.40
|
10.40
|
9.80
|
10.00
|
10.00
|
2.97
|
1,200
|
|
|
1/21/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.85
|
6,100
|
|
|
1/20/2014
|
+0.80 / +9.09%
|
8.50
|
9.60
|
8.50
|
9.60
|
9.60
|
2.85
|
3,600
|
|
|
1/17/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.61
|
100
|
|
|
1/16/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.61
|
0
|
|
|
1/15/2014
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.61
|
1,000
|
|
|
1/14/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.38
|
0
|
|
|